金海高科[603311]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.72 |
40 |
40 |
集合竞价 |
| 09:15:07 |
8.72 |
40 |
40 |
集合竞价 |
| 09:15:58 |
8.72 |
40 |
40 |
集合竞价 |
| 09:16:04 |
8.73 |
40 |
40 |
集合竞价 |
| 09:16:16 |
8.72 |
40 |
40 |
集合竞价 |
| 09:16:34 |
8.81 |
40 |
40 |
集合竞价 |
| 09:17:07 |
8.72 |
40 |
40 |
集合竞价 |
| 09:17:40 |
8.72 |
40 |
40 |
集合竞价 |
| 09:17:49 |
8.72 |
40 |
40 |
集合竞价 |
| 09:18:25 |
8.72 |
40 |
40 |
集合竞价 |
| 09:18:31 |
8.72 |
40 |
40 |
集合竞价 |
| 09:18:37 |
8.72 |
40 |
40 |
集合竞价 |
| 09:18:55 |
8.72 |
40 |
40 |
集合竞价 |
| 09:19:16 |
8.72 |
40 |
40 |
集合竞价 |
| 09:19:25 |
8.72 |
40 |
40 |
集合竞价 |
| 09:19:28 |
8.72 |
40 |
40 |
集合竞价 |
| 09:19:31 |
8.72 |
40 |
40 |
集合竞价 |
| 09:19:52 |
8.72 |
40 |
40 |
集合竞价 |
| 09:19:55 |
8.72 |
40 |
40 |
集合竞价 |
| 09:20:43 |
8.73 |
40 |
40 |
集合竞价 |
| 09:21:31 |
8.73 |
40 |
40 |
集合竞价 |
| 09:21:52 |
8.73 |
43 |
43 |
集合竞价 |
| 09:22:01 |
8.73 |
43 |
43 |
集合竞价 |
| 09:22:19 |
8.73 |
43 |
43 |
集合竞价 |
| 09:22:46 |
8.73 |
43 |
43 |
集合竞价 |
| 09:22:49 |
8.73 |
43 |
43 |
集合竞价 |
| 09:23:10 |
8.73 |
43 |
43 |
集合竞价 |
| 09:23:16 |
8.73 |
43 |
43 |
集合竞价 |
| 09:23:25 |
8.78 |
43 |
43 |
集合竞价 |
| 09:23:37 |
8.78 |
43 |
43 |
集合竞价 |
| 09:23:49 |
8.78 |
43 |
43 |
集合竞价 |
| 09:23:52 |
8.78 |
43 |
43 |
集合竞价 |
| 09:24:04 |
8.78 |
47 |
47 |
集合竞价 |
| 09:24:13 |
8.78 |
47 |
47 |
集合竞价 |
| 09:24:22 |
8.78 |
47 |
47 |
集合竞价 |
| 09:24:31 |
8.78 |
47 |
47 |
集合竞价 |
| 09:24:40 |
8.78 |
47 |
47 |
集合竞价 |
| 09:24:46 |
8.8 |
47 |
47 |
集合竞价 |
| 09:24:49 |
8.8 |
47 |
47 |
集合竞价 |
| 09:24:52 |
8.83 |
47 |
47 |
集合竞价 |
| 09:24:55 |
8.8 |
74 |
74 |
集合竞价 |
| 09:24:58 |
8.83 |
79 |
79 |
集合竞价 |
| 09:25:03 |
8.91 |
79 |
158 |
卖出 |
| 09:30:02 |
8.92 |
10 |
168 |
买入 |
| 09:30:05 |
8.9 |
92 |
260 |
卖出 |
| 09:30:08 |
8.9 |
62 |
322 |
买入 |
| 09:30:11 |
8.9 |
165 |
487 |
买入 |
| 09:30:14 |
8.9 |
34 |
521 |
买入 |
| 09:30:17 |
8.88 |
81 |
602 |
卖出 |
| 09:30:20 |
8.87 |
14 |
616 |
卖出 |
| 09:30:23 |
8.89 |
41 |
657 |
买入 |
| 09:30:26 |
8.87 |
1 |
658 |
卖出 |
| 09:30:32 |
8.86 |
5 |
663 |
卖出 |
| 09:30:35 |
8.88 |
24 |
687 |
买入 |
| 09:30:38 |
8.86 |
8 |
695 |
卖出 |
| 09:30:44 |
8.89 |
24 |
719 |
买入 |
| 09:30:47 |
8.86 |
14 |
733 |
卖出 |
| 09:30:53 |
8.89 |
12 |
745 |
买入 |
| 09:30:56 |
8.9 |
48 |
793 |
买入 |
| 09:30:59 |
8.9 |
10 |
803 |
买入 |
| 09:31:02 |
8.91 |
112 |
915 |
买入 |
| 09:31:05 |
8.91 |
37 |
952 |
买入 |
| 09:31:08 |
8.93 |
9 |
961 |
买入 |
| 09:31:11 |
8.91 |
55 |
1016 |
卖出 |
| 09:31:17 |
8.89 |
2 |
1018 |
卖出 |
| 09:31:20 |
8.9 |
1 |
1019 |
卖出 |
| 09:31:23 |
8.91 |
8 |
1027 |
买入 |
| 09:31:29 |
8.91 |
4 |
1031 |
卖出 |
| 09:31:32 |
8.91 |
2 |
1033 |
卖出 |
| 09:31:35 |
8.91 |
20 |
1053 |
卖出 |
| 09:31:38 |
8.91 |
6 |
1059 |
卖出 |
| 09:31:41 |
8.91 |
11 |
1070 |
卖出 |
| 09:31:44 |
8.92 |
10 |
1080 |
卖出 |
| 09:31:47 |
8.91 |
1 |
1081 |
卖出 |
| 09:31:50 |
8.91 |
2 |
1083 |
卖出 |
| 09:31:53 |
8.91 |
2 |
1085 |
买入 |
| 09:31:59 |
8.91 |
2 |
1087 |
买入 |
| 09:32:02 |
8.91 |
9 |
1096 |
买入 |
| 09:32:05 |
8.91 |
3 |
1099 |
买入 |
| 09:32:08 |
8.91 |
6 |
1105 |
买入 |
| 09:32:11 |
8.9 |
3 |
1108 |
卖出 |
| 09:32:14 |
8.9 |
3 |
1111 |
卖出 |
| 09:32:26 |
8.9 |
3 |
1114 |
卖出 |
| 09:32:32 |
8.9 |
7 |
1121 |
卖出 |
| 09:32:35 |
8.9 |
6 |
1127 |
卖出 |
| 09:32:38 |
8.9 |
2 |
1129 |
卖出 |
| 09:32:44 |
8.9 |
7 |
1136 |
卖出 |
| 09:32:47 |
8.91 |
6 |
1142 |
买入 |
| 09:32:50 |
8.91 |
5 |
1147 |
卖出 |
| 09:32:56 |
8.91 |
4 |
1151 |
卖出 |
| 09:32:59 |
8.91 |
1 |
1152 |
卖出 |
| 09:33:02 |
8.92 |
18 |
1170 |
买入 |
| 09:33:05 |
8.92 |
11 |
1181 |
买入 |
| 09:33:08 |
8.91 |
77 |
1258 |
卖出 |
| 09:33:11 |
8.91 |
2 |
1260 |
卖出 |
| 09:33:17 |
8.91 |
3 |
1263 |
卖出 |
| 09:33:26 |
8.91 |
7 |
1270 |
卖出 |
| 09:33:29 |
8.93 |
5 |
1275 |
买入 |
| 09:33:35 |
8.93 |
39 |
1314 |
买入 |
| 09:33:38 |
8.93 |
4 |
1318 |
卖出 |
| 09:33:41 |
8.93 |
16 |
1334 |
卖出 |
| 09:33:47 |
8.94 |
50 |
1384 |
买入 |
| 09:33:50 |
8.93 |
9 |
1393 |
卖出 |
| 09:33:53 |
8.94 |
43 |
1436 |
买入 |
| 09:34:02 |
8.93 |
14 |
1450 |
卖出 |
| 09:34:05 |
8.93 |
10 |
1460 |
卖出 |
| 09:34:17 |
8.93 |
45 |
1505 |
卖出 |
| 09:34:20 |
8.93 |
6 |
1511 |
卖出 |
| 09:34:23 |
8.94 |
5 |
1516 |
买入 |
| 09:34:26 |
8.93 |
6 |
1522 |
卖出 |
| 09:34:29 |
8.94 |
25 |
1547 |
买入 |
| 09:34:35 |
8.94 |
22 |
1569 |
买入 |
| 09:34:41 |
8.94 |
2 |
1571 |
买入 |
| 09:34:44 |
8.94 |
28 |
1599 |
卖出 |
| 09:34:47 |
8.93 |
7 |
1606 |
卖出 |
| 09:34:50 |
8.94 |
5 |
1611 |
买入 |
| 09:34:53 |
8.94 |
19 |
1630 |
卖出 |
| 09:34:56 |
8.94 |
28 |
1658 |
卖出 |
| 09:34:59 |
8.93 |
26 |
1684 |
卖出 |
| 09:35:02 |
8.92 |
47 |
1731 |
卖出 |
| 09:35:08 |
8.92 |
2 |
1733 |
卖出 |
| 09:35:11 |
8.92 |
8 |
1741 |
卖出 |
| 09:35:14 |
8.92 |
36 |
1777 |
卖出 |
| 09:35:17 |
8.91 |
1 |
1778 |
卖出 |
| 09:35:20 |
8.92 |
18 |
1796 |
买入 |
| 09:35:23 |
8.91 |
2 |
1798 |
卖出 |
| 09:35:35 |
8.92 |
21 |
1819 |
买入 |
| 09:35:38 |
8.92 |
54 |
1873 |
买入 |
| 09:35:41 |
8.91 |
34 |
1907 |
卖出 |
| 09:35:44 |
8.91 |
41 |
1948 |
卖出 |
| 09:35:47 |
8.91 |
25 |
1973 |
卖出 |
| 09:35:50 |
8.91 |
36 |
2009 |
卖出 |
| 09:35:53 |
8.9 |
42 |
2051 |
卖出 |
| 09:35:56 |
8.89 |
90 |
2141 |
卖出 |
| 09:35:59 |
8.88 |
33 |
2174 |
卖出 |
| 09:36:02 |
8.89 |
14 |
2188 |
买入 |
| 09:36:05 |
8.89 |
5 |
2193 |
买入 |
| 09:36:08 |
8.9 |
1 |
2194 |
买入 |
| 09:36:11 |
8.9 |
1 |
2195 |
卖出 |
| 09:36:17 |
8.9 |
5 |
2200 |
买入 |
| 09:36:23 |
8.9 |
33 |
2233 |
买入 |
| 09:36:32 |
8.91 |
2 |
2235 |
买入 |
| 09:36:38 |
8.91 |
2 |
2237 |
买入 |
| 09:36:44 |
8.91 |
5 |
2242 |
买入 |
| 09:36:47 |
8.91 |
4 |
2246 |
买入 |
| 09:36:50 |
8.91 |
2 |
2248 |
买入 |
| 09:36:53 |
8.92 |
5 |
2253 |
买入 |
| 09:37:35 |
8.96 |
1 |
2254 |
买入 |
| 09:37:41 |
8.99 |
50 |
2304 |
买入 |
| 09:37:50 |
8.94 |
1 |
2305 |
卖出 |
| 09:37:53 |
8.94 |
3 |
2308 |
买入 |
| 09:37:56 |
8.97 |
13 |
2321 |
买入 |
| 09:38:02 |
8.97 |
7 |
2328 |
买入 |
| 09:38:08 |
8.96 |
2 |
2330 |
卖出 |
| 09:38:14 |
8.95 |
1 |
2331 |
买入 |
| 09:38:17 |
8.96 |
2 |
2333 |
买入 |
| 09:38:23 |
8.94 |
6 |
2339 |
卖出 |
| 09:38:26 |
8.94 |
6 |
2345 |
买入 |
| 09:38:29 |
8.94 |
4 |
2349 |
卖出 |
| 09:38:41 |
8.94 |
2 |
2351 |
卖出 |
| 09:39:05 |
8.95 |
8 |
2359 |
买入 |
| 09:39:08 |
8.95 |
14 |
2373 |
买入 |
| 09:39:11 |
8.96 |
4 |
2377 |
买入 |
| 09:39:17 |
8.97 |
2 |
2379 |
买入 |
| 09:39:32 |
8.98 |
18 |
2397 |
买入 |
| 09:39:38 |
8.97 |
1 |
2398 |
卖出 |
| 09:39:44 |
8.97 |
5 |
2403 |
买入 |
| 09:39:47 |
9.01 |
14 |
2417 |
买入 |
| 09:40:02 |
9 |
6 |
2423 |
买入 |
| 09:40:17 |
8.96 |
9 |
2432 |
卖出 |
| 09:40:20 |
8.98 |
7 |
2439 |
买入 |
| 09:40:23 |
8.98 |
12 |
2451 |
买入 |
| 09:40:26 |
8.98 |
2 |
2453 |
买入 |
| 09:40:29 |
8.99 |
15 |
2468 |
买入 |
| 09:40:41 |
8.99 |
2 |
2470 |
买入 |
| 09:40:44 |
8.99 |
3 |
2473 |
买入 |
| 09:40:47 |
8.99 |
1 |
2474 |
买入 |
| 09:41:02 |
8.98 |
2 |
2476 |
卖出 |
| 09:41:17 |
9 |
13 |
2489 |
买入 |
| 09:41:32 |
8.98 |
10 |
2499 |
卖出 |
| 09:41:35 |
8.98 |
1 |
2500 |
卖出 |
| 09:41:38 |
9 |
10 |
2510 |
买入 |
| 09:41:41 |
9 |
23 |
2533 |
买入 |
| 09:41:44 |
9 |
2 |
2535 |
买入 |
| 09:41:47 |
9 |
5 |
2540 |
买入 |
| 09:41:50 |
9 |
1 |
2541 |
买入 |
| 09:41:53 |
8.98 |
11 |
2552 |
卖出 |
| 09:41:56 |
8.98 |
14 |
2566 |
买入 |
| 09:42:02 |
8.99 |
4 |
2570 |
卖出 |
| 09:42:05 |
8.99 |
2 |
2572 |
卖出 |
| 09:42:17 |
8.99 |
2 |
2574 |
买入 |
| 09:42:20 |
9 |
5 |
2579 |
买入 |
| 09:42:23 |
9 |
55 |
2634 |
卖出 |
| 09:42:26 |
9 |
12 |
2646 |
买入 |
| 09:42:29 |
9 |
8 |
2654 |
卖出 |
| 09:42:35 |
9 |
8 |
2662 |
买入 |
| 09:42:38 |
9 |
11 |
2673 |
买入 |
| 09:42:41 |
9 |
13 |
2686 |
买入 |
| 09:42:47 |
8.98 |
1 |
2687 |
卖出 |
| 09:42:50 |
9 |
47 |
2734 |
买入 |
| 09:43:02 |
9.01 |
9 |
2743 |
卖出 |
| 09:43:05 |
9.01 |
1 |
2744 |
卖出 |
| 09:43:08 |
9.01 |
18 |
2762 |
卖出 |
| 09:43:11 |
9.02 |
65 |
2827 |
买入 |
| 09:43:14 |
9.02 |
1 |
2828 |
买入 |
| 09:43:17 |
9.01 |
11 |
2839 |
卖出 |
| 09:43:20 |
9.02 |
2 |
2841 |
买入 |
| 09:43:26 |
9.02 |
2 |
2843 |
卖出 |
| 09:43:32 |
9.02 |
1 |
2844 |
卖出 |
| 09:44:05 |
9.02 |
1 |
2845 |
卖出 |
| 09:44:20 |
9.02 |
1 |
2846 |
卖出 |
| 09:44:26 |
9.02 |
6 |
2852 |
卖出 |
| 09:44:29 |
9.02 |
9 |
2861 |
卖出 |
| 09:44:32 |
9.02 |
6 |
2867 |
卖出 |
| 09:45:08 |
9.03 |
3 |
2870 |
买入 |
| 09:45:14 |
9.03 |
1 |
2871 |
买入 |
| 09:45:41 |
9.02 |
8 |
2879 |
卖出 |
| 09:45:50 |
9.02 |
2 |
2881 |
买入 |
| 09:46:29 |
9.02 |
2 |
2883 |
买入 |
| 09:46:35 |
9.01 |
2 |
2885 |
卖出 |
| 09:46:56 |
9.02 |
1 |
2886 |
买入 |
| 09:47:20 |
9.01 |
8 |
2894 |
买入 |
| 09:47:23 |
9 |
28 |
2922 |
卖出 |
| 09:47:26 |
9 |
52 |
2974 |
买入 |
| 09:47:47 |
9 |
1 |
2975 |
卖出 |
| 09:48:08 |
9.01 |
7 |
2982 |
买入 |
| 09:48:11 |
9.01 |
9 |
2991 |
买入 |
| 09:48:14 |
9.01 |
5 |
2996 |
买入 |
| 09:48:17 |
9.01 |
4 |
3000 |
买入 |
| 09:48:20 |
9.01 |
3 |
3003 |
买入 |
| 09:48:26 |
9 |
1 |
3004 |
卖出 |
| 09:48:29 |
9.01 |
5 |
3009 |
买入 |
| 09:49:17 |
9 |
12 |
3021 |
卖出 |
| 09:49:20 |
9 |
13 |
3034 |
卖出 |
| 09:49:23 |
9.01 |
3 |
3037 |
买入 |
| 09:49:26 |
9.01 |
1 |
3038 |
卖出 |
| 09:49:35 |
9.01 |
3 |
3041 |
卖出 |
| 09:49:59 |
9.01 |
33 |
3074 |
卖出 |
| 09:50:02 |
9 |
3 |
3077 |
卖出 |
| 09:50:05 |
9.01 |
10 |
3087 |
买入 |
| 09:50:08 |
9.01 |
11 |
3098 |
卖出 |
| 09:50:11 |
9.01 |
5 |
3103 |
卖出 |
| 09:50:14 |
9.01 |
21 |
3124 |
买入 |
| 09:50:26 |
9 |
1 |
3125 |
卖出 |
| 09:50:41 |
9.01 |
2 |
3127 |
买入 |
| 09:50:47 |
9 |
9 |
3136 |
卖出 |
| 09:50:50 |
9 |
3 |
3139 |
卖出 |
| 09:50:53 |
9 |
4 |
3143 |
卖出 |
| 09:50:56 |
9 |
6 |
3149 |
卖出 |
| 09:50:59 |
8.99 |
6 |
3155 |
卖出 |
| 09:51:11 |
8.99 |
4 |
3159 |
卖出 |
| 09:51:14 |
8.99 |
3 |
3162 |
卖出 |
| 09:51:20 |
8.99 |
1 |
3163 |
卖出 |
| 09:51:35 |
8.99 |
2 |
3165 |
卖出 |
| 09:51:50 |
8.99 |
2 |
3167 |
卖出 |
| 09:52:05 |
9 |
10 |
3177 |
买入 |
| 09:52:26 |
9.02 |
3 |
3180 |
买入 |
| 09:52:38 |
9.01 |
19 |
3199 |
卖出 |
| 09:52:41 |
9.01 |
8 |
3207 |
买入 |
| 09:52:44 |
9.01 |
5 |
3212 |
买入 |
| 09:52:47 |
9.01 |
13 |
3225 |
买入 |
| 09:52:50 |
9.01 |
5 |
3230 |
买入 |
| 09:53:08 |
9.02 |
28 |
3258 |
买入 |
| 09:53:26 |
9.03 |
24 |
3282 |
买入 |
| 09:53:29 |
9.03 |
2 |
3284 |
卖出 |
| 09:53:32 |
9.03 |
10 |
3294 |
卖出 |
| 09:53:35 |
9.03 |
4 |
3298 |
卖出 |
| 09:53:44 |
9.04 |
1 |
3299 |
买入 |
| 09:54:05 |
9.04 |
2 |
3301 |
买入 |
| 09:54:14 |
9.05 |
14 |
3315 |
买入 |
| 09:54:20 |
9.06 |
5 |
3320 |
买入 |
| 09:54:29 |
9.06 |
18 |
3338 |
买入 |
| 09:54:38 |
9.05 |
4 |
3342 |
卖出 |
| 09:54:44 |
9.05 |
1 |
3343 |
卖出 |
| 09:54:47 |
9.05 |
1 |
3344 |
买入 |
| 09:54:53 |
9.04 |
3 |
3347 |
卖出 |
| 09:55:05 |
9.05 |
2 |
3349 |
卖出 |
| 09:55:08 |
9.05 |
2 |
3351 |
卖出 |
| 09:55:11 |
9.05 |
1 |
3352 |
卖出 |
| 09:55:23 |
9.04 |
6 |
3358 |
卖出 |
| 09:55:35 |
9.04 |
8 |
3366 |
卖出 |
| 09:55:38 |
9.05 |
34 |
3400 |
买入 |
| 09:55:41 |
9.05 |
33 |
3433 |
卖出 |
| 09:55:44 |
9.05 |
71 |
3504 |
卖出 |
| 09:55:47 |
9.04 |
14 |
3518 |
卖出 |
| 09:55:53 |
9.04 |
25 |
3543 |
卖出 |
| 09:55:56 |
9.04 |
1 |
3544 |
卖出 |
| 09:55:59 |
9.04 |
42 |
3586 |
卖出 |
| 09:56:02 |
9.04 |
6 |
3592 |
卖出 |
| 09:56:05 |
9.05 |
4 |
3596 |
买入 |
| 09:56:08 |
9.02 |
8 |
3604 |
卖出 |
| 09:56:14 |
9.05 |
11 |
3615 |
买入 |
| 09:56:23 |
9.05 |
3 |
3618 |
买入 |
| 09:56:38 |
9.03 |
1 |
3619 |
卖出 |
| 09:56:53 |
9.02 |
1 |
3620 |
卖出 |
| 09:56:56 |
9.03 |
1 |
3621 |
卖出 |
| 09:57:29 |
9.04 |
1 |
3622 |
卖出 |
| 09:57:56 |
9.03 |
17 |
3639 |
卖出 |
| 09:57:59 |
9.02 |
9 |
3648 |
卖出 |
| 09:58:02 |
9.02 |
1 |
3649 |
卖出 |